株価チャート
株価
5/20
- 前日 (5/17)
- 899
- 始値
- 901
- 高値
- 905
- 安値
- 895
- 終値 +0.33%
- 902
- 出来高 +0.49%
- 20,600
乖離率
- 株価(5日)
移動平均値 - +0.67%
896 - 株価(25日)
移動平均値 - -4.55%
945 - 出来高(5日)
移動平均値 - -49.24%
40,580
2023/12/19~2024/05/20
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|---|---|---|---|---|---|---|---|---|---|
2024 | ||||||||||
05/20 | 901 | 905 | 895 | 902 | +0.33% | 20,600 | 171億860万 | -4.55% | 7.72 | 0.84 |
05/17 | 888 | 904 | 888 | 899 | +1.24% | 20,500 | 170億5170万 | -5.17% | 7.69 | 0.84 |
05/16 | 897 | 897 | 880 | 888 | -0.11% | 38,600 | 168億4306万 | -6.53% | 7.6 | 0.83 |
05/15 | 905 | 905 | 887 | 889 | -1.66% | 44,900 | 168億6202万 | -6.62% | 7.61 | 0.83 |
05/14 | 883 | 908 | 877 | 904 | +2.73% | 78,300 | 171億4653万 | -5.24% | 7.73 | 0.84 |
05/13 | 930 | 940 | 873 | 880 | -8.71% | 346,500 | 166億9132万 | -7.95% | 7.53 | 0.82 |
05/10 | 979 | 979 | 961 | 964 | -0.31% | 53,500 | 182億8458万 | +0.63% | 8.25 | 0.9 |
05/09 | 975 | 975 | 962 | 967 | -0.82% | 36,500 | 183億4148万 | +1.04% | 8.27 | 0.9 |
05/08 | 990 | 997 | 975 | 975 | -1.02% | 55,500 | 184億9322万 | +1.88% | 8.34 | 0.91 |
05/07 | 980 | 993 | 975 | 985 | +1.55% | 49,100 | 186億8289万 | +2.93% | 8.43 | 0.92 |
05/02 | 969 | 978 | 969 | 970 | +0.1% | 24,900 | 183億9838万 | +1.57% | 8.3 | 0.9 |
05/01 | 956 | 969 | 952 | 969 | +1.04% | 23,300 | 183億7942万 | +1.68% | 8.29 | 0.9 |
04/30 | 948 | 959 | 945 | 959 | +2.02% | 27,200 | 181億8974万 | +0.84% | 8.2 | 0.89 |
04/26 | 948 | 948 | 938 | 940 | -1.05% | 65,600 | 178億2936万 | -1.05% | 8.04 | 0.87 |
04/25 | 960 | 960 | 950 | 950 | -0.63% | 26,800 | 180億1903万 | 0% | 8.13 | 0.88 |
04/24 | 962 | 965 | 956 | 956 | 0% | 20,500 | 181億3284万 | +0.74% | 8.18 | 0.89 |
04/23 | 957 | 963 | 955 | 956 | -0.42% | 15,600 | 181億3284万 | +0.74% | 8.18 | 0.89 |
04/22 | 942 | 960 | 942 | 960 | +2.02% | 28,400 | 182億871万 | +1.27% | 8.21 | 0.89 |
04/19 | 956 | 959 | 937 | 941 | -1.57% | 47,200 | 178億4833万 | -0.74% | 8.05 | 0.88 |
04/18 | 946 | 956 | 946 | 956 | +1.16% | 25,300 | 181億3284万 | +0.84% | 8.18 | 0.89 |
04/17 | 961 | 962 | 945 | 945 | -1.66% | 38,400 | 179億2420万 | -0.21% | 8.08 | 0.88 |
04/16 | 964 | 967 | 954 | 961 | -0.41% | 24,900 | 182億2768万 | +1.59% | 8.22 | 0.89 |
04/15 | 965 | 970 | 957 | 965 | -0.52% | 20,400 | 183億355万 | +2.22% | 8.26 | 0.9 |
04/12 | 975 | 975 | 965 | 970 | -0.31% | 16,900 | 183億9838万 | +2.86% | 8.3 | 0.9 |
04/11 | 970 | 983 | 965 | 973 | -0.21% | 47,000 | 184億5528万 | +3.4% | 8.32 | 0.9 |
04/10 | 960 | 977 | 959 | 975 | +2.09% | 61,800 | 184億9322万 | +3.72% | 8.34 | 0.91 |
04/09 | 944 | 964 | 944 | 955 | +1.6% | 67,000 | 181億1387万 | +1.81% | 8.17 | 0.89 |
04/08 | 942 | 948 | 934 | 940 | -0.21% | 28,600 | 178億2936万 | +0.32% | 8.04 | 0.87 |
04/05 | 930 | 942 | 926 | 942 | +0.43% | 46,100 | 178億6730万 | +0.53% | 8.06 | 0.88 |
04/04 | 943 | 945 | 935 | 938 | +0.64% | 27,600 | 177億9143万 | 0% | 8.02 | 0.87 |
04/03 | 931 | 944 | 930 | 932 | -1.06% | 42,700 | 176億7762万 | -0.64% | 7.97 | 0.87 |
04/02 | 962 | 963 | 938 | 942 | -2.08% | 71,400 | 178億6730万 | +0.32% | 8.06 | 0.88 |
04/01 | 980 | 980 | 961 | 962 | -0.93% | 46,200 | 182億4664万 | +2.56% | 8.23 | 0.89 |
03/29 | 939 | 974 | 939 | 971 | +3.52% | 82,800 | 184億1735万 | +3.74% | 8.31 | 0.89 |
03/28 | 930 | 950 | 927 | 938 | +1.19% | 49,100 | 177億9143万 | +0.43% | 8.02 | 0.86 |
03/27 | 933 | 937 | 927 | 927 | -0.22% | 36,200 | 175億8278万 | -0.32% | 7.93 | 0.85 |
03/26 | 932 | 932 | 918 | 929 | +0.43% | 24,000 | 176億2072万 | +0.22% | 7.95 | 0.85 |
03/25 | 936 | 937 | 925 | 925 | -0.96% | 55,700 | 175億4485万 | +0.33% | 7.91 | 0.84 |
03/22 | 943 | 943 | 923 | 934 | -0.95% | 50,000 | 177億1556万 | +1.85% | 7.99 | 0.85 |
03/21 | 958 | 959 | 943 | 943 | -0.42% | 39,000 | 178億8626万 | +3.4% | 8.07 | 0.86 |
03/19 | 943 | 955 | 942 | 947 | +0.64% | 43,400 | 179億6213万 | +4.3% | 8.1 | 0.86 |
03/18 | 945 | 957 | 940 | 941 | +0.32% | 42,300 | 178億4833万 | +4.21% | 8.05 | 0.86 |
03/15 | 941 | 948 | 937 | 938 | -0.74% | 19,700 | 177億9143万 | +4.22% | 8.02 | 0.86 |
03/14 | 932 | 946 | 930 | 945 | +1.61% | 36,100 | 179億2420万 | +5.47% | 8.08 | 0.86 |
03/13 | 934 | 938 | 921 | 930 | 0% | 27,200 | 176億3969万 | +4.26% | 7.96 | 0.85 |
03/12 | 908 | 938 | 908 | 930 | +1.75% | 35,200 | 176億3969万 | +4.73% | 7.96 | 0.85 |
03/11 | 928 | 933 | 906 | 914 | -1.93% | 72,500 | 173億3621万 | +3.28% | 7.82 | 0.83 |
03/08 | 928 | 946 | 923 | 932 | +0.22% | 52,800 | 176億7762万 | +5.67% | 7.97 | 0.85 |
03/07 | 950 | 954 | 930 | 930 | -0.85% | 41,400 | 176億3969万 | +5.8% | 7.96 | 0.85 |
03/06 | 920 | 949 | 918 | 938 | +1.52% | 54,500 | 177億9143万 | +7.08% | 8.02 | 0.86 |
03/05 | 935 | 935 | 919 | 924 | -1.39% | 63,100 | 175億2588万 | +5.96% | 7.9 | 0.84 |
03/04 | 946 | 949 | 936 | 937 | -0.85% | 59,700 | 177億7246万 | +7.83% | 8.02 | 0.86 |
03/01 | 954 | 959 | 937 | 945 | -0.94% | 63,800 | 179億2420万 | +9.12% | 8.08 | 0.86 |
02/29 | 958 | 968 | 945 | 954 | +0.1% | 74,300 | 180億9490万 | +10.67% | 8.16 | 0.87 |
02/28 | 940 | 970 | 937 | 953 | +0.95% | 115,000 | 180億7594万 | +11.2% | 8.15 | 0.87 |
02/27 | 915 | 945 | 915 | 944 | +2.94% | 129,000 | 179億523万 | +10.67% | 8.08 | 0.86 |
02/26 | 917 | 929 | 911 | 917 | +1.21% | 77,800 | 173億9311万 | +8.01% | 7.84 | 0.84 |
02/22 | 916 | 926 | 899 | 906 | -2.37% | 197,800 | 171億8447万 | +7.22% | 7.75 | 0.83 |
02/21 | 877 | 986 | 871 | 928 | +9.56% | 881,800 | 176億175万 | +10.21% | 7.94 | 0.85 |
02/20 | 842 | 851 | 835 | 847 | +1.56% | 48,100 | 160億6539万 | +1.07% | 7.25 | 0.77 |
02/19 | 815 | 837 | 811 | 834 | +3.09% | 63,800 | 158億1881万 | -0.36% | 7.13 | 0.76 |
02/16 | 809 | 820 | 804 | 809 | +0.62% | 54,200 | 153億4463万 | -3.23% | 6.92 | 0.74 |
02/15 | 820 | 824 | 798 | 804 | -1.95% | 161,400 | 152億4979万 | -3.94% | 6.88 | 0.73 |
02/14 | 836 | 856 | 811 | 820 | -1.44% | 231,800 | 155億5327万 | -2.03% | 7.01 | 0.75 |
02/13 | 843 | 843 | 825 | 832 | -0.36% | 77,600 | 157億8088万 | -0.72% | 7.12 | 0.76 |
02/09 | 841 | 846 | 834 | 835 | -1.18% | 18,100 | 158億3778万 | -0.36% | 7.14 | 0.76 |
02/08 | 846 | 846 | 833 | 845 | +0.12% | 56,400 | 160億2746万 | +0.96% | 7.23 | 0.77 |
02/07 | 842 | 853 | 836 | 844 | 0% | 48,400 | 160億849万 | +0.96% | 7.22 | 0.77 |
02/06 | 851 | 851 | 841 | 844 | -0.12% | 16,400 | 160億849万 | +1.2% | 7.22 | 0.77 |
02/05 | 852 | 852 | 842 | 845 | +0.24% | 20,300 | 160億2746万 | +1.44% | 7.23 | 0.77 |
02/02 | 850 | 853 | 843 | 843 | -0.47% | 34,700 | 159億8952万 | +1.44% | 7.21 | 0.77 |
02/01 | 848 | 852 | 844 | 847 | -0.47% | 22,900 | 160億6539万 | +2.17% | 7.25 | 0.77 |
01/31 | 844 | 853 | 844 | 851 | +0.83% | 22,800 | 161億4126万 | +2.9% | 7.28 | 0.78 |
01/30 | 853 | 857 | 844 | 844 | -1.06% | 35,600 | 160億849万 | +2.18% | 7.22 | 0.77 |
01/29 | 856 | 859 | 852 | 853 | +1.07% | 26,600 | 161億7920万 | +3.27% | 7.3 | 0.78 |
01/26 | 850 | 858 | 843 | 844 | -0.94% | 28,300 | 160億849万 | +2.3% | 7.22 | 0.77 |
01/25 | 850 | 856 | 849 | 852 | +0.59% | 12,300 | 161億6023万 | +3.4% | 7.29 | 0.78 |
01/24 | 854 | 855 | 847 | 847 | -0.12% | 20,500 | 160億6539万 | +2.79% | 7.25 | 0.77 |
01/23 | 849 | 854 | 845 | 848 | +0.24% | 43,100 | 160億8436万 | +3.04% | 7.25 | 0.77 |
01/22 | 840 | 848 | 836 | 846 | +1.56% | 29,100 | 160億4642万 | +2.79% | 7.24 | 0.77 |
01/19 | 833 | 844 | 833 | 833 | +0.24% | 56,100 | 157億9985万 | +1.09% | 7.13 | 0.76 |
01/18 | 826 | 834 | 826 | 831 | +0.61% | 28,000 | 157億6191万 | +0.61% | 7.11 | 0.76 |
01/17 | 833 | 844 | 826 | 826 | 0% | 87,500 | 156億6708万 | -0.24% | 7.07 | 0.75 |
01/16 | 826 | 830 | 821 | 826 | +0.12% | 44,300 | 156億6708万 | -0.72% | 7.07 | 0.75 |
01/15 | 820 | 834 | 818 | 825 | +1.1% | 78,500 | 156億4811万 | -1.2% | 7.06 | 0.75 |
01/12 | 819 | 820 | 812 | 816 | -0.37% | 31,200 | 154億7740万 | -2.63% | 6.98 | 0.75 |
01/11 | 827 | 828 | 817 | 819 | -0.24% | 39,700 | 155億3430万 | -2.62% | 7.01 | 0.75 |
01/10 | 830 | 832 | 821 | 821 | -0.97% | 47,800 | 155億7224万 | -2.61% | 7.02 | 0.75 |
01/09 | 825 | 836 | 825 | 829 | +0.48% | 70,800 | 157億2398万 | -1.89% | 7.09 | 0.76 |
01/05 | 823 | 827 | 819 | 825 | +0.24% | 50,400 | 156億4811万 | -2.48% | 7.06 | 0.75 |
01/04 | 805 | 831 | 805 | 823 | +1.35% | 40,100 | 156億1017万 | -2.83% | 7.04 | 0.75 |
2023 | ||||||||||
12/29 | 806 | 812 | 802 | 812 | +0.74% | 41,000 | 154億153万 | -4.36% | 7.17 | 0.76 |
12/28 | 785 | 820 | 765 | 806 | 0% | 94,000 | 152億8773万 | -5.4% | 7.12 | 0.75 |
12/27 | 796 | 811 | 795 | 806 | +1.13% | 148,900 | 152億8773万 | -5.62% | 7.12 | 0.75 |
12/26 | 798 | 805 | 795 | 797 | 0% | 77,200 | 151億1702万 | -7% | 7.04 | 0.75 |
12/25 | 807 | 811 | 797 | 797 | -1.48% | 114,900 | 151億1702万 | -7.22% | 7.04 | 0.75 |
12/22 | 819 | 822 | 807 | 809 | -1.7% | 122,200 | 153億4463万 | -6.04% | 7.14 | 0.76 |
12/21 | 824 | 831 | 814 | 823 | -0.6% | 86,400 | 156億1017万 | -4.63% | 7.27 | 0.77 |
12/20 | 832 | 836 | 827 | 828 | -0.24% | 73,900 | 157億501万 | -4.28% | 7.31 | 0.77 |
12/19 | 831 | 838 | 825 | 830 | -0.12% | 76,000 | 157億4295万 | -4.16% | 7.33 | 0.78 |
年初来
年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
---|---|---|---|---|---|---|---|
高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
2008年 3月期 | 1,510 302 2/18 | 960 192 7/30 | 1,146,200 5,731,000 8/3 | - | - | +34.65% 8/3 | -16.48% 5/18 |
2009年 3月期 | 1,460 292 4/7 | 690 138 8/20 | 251,200 1,256,000 8/20 | - | - | +10.76% 1/5 | -30.01% 8/19 |
2010年 3月期 | 1,250 250 7/28 250 7/27 | 765 153 11/19 153 11/18 他2件 | 110,600 553,000 7/10 | - | - | +19.46% 5/14 | -16.45% 11/12 |
2011年 3月期 | 945 189 4/15 | 400 40 3/15 | 90,300 903,000 1/26 | 103億5319万 | 43億8230万 | +15.56% 12/15 | -37.67% 3/15 |
2012年 3月期 | 1,190 119 3/27 119 3/22 | 490 49 4/22 | 1,039,200 10,392,000 3/8 | 130億3735万 | 53億6832万 | +36.65% 9/8 | -9.74% 11/28 |
2013年 3月期 | 1,570 157 4/16 | 640 64 9/27 64 9/26 | 1,021,100 10,211,000 4/12 | 172億54万 | 70億1168万 | +70.92% 4/26 | -29.07% 5/21 |
2014年 3月期 | 2,850 285 8/5 | 780 78 4/3 78 4/2 | 1,708,100 17,081,000 4/26 | 312億2391万 | 85億4549万 | +44.57% 7/22 | -24.91% 2/4 |
2015年 3月期 | 1,890 189 9/29 | 1,230 123 5/20 | 373,100 3,731,000 9/29 | 263億1996万 | 171億2886万 | +17.09% 9/26 | -13.88% 5/12 |
2016年 3月期 | 1,480 148 3/10 | 630 63 2/12 | 6,502,800 65,028,000 3/10 | 206億1034万 | 87億7332万 | +78.29% 3/10 | -28.14% 8/25 |
2017年 3月期 | 1,670 167 2/24 | 930 93 4/6 | 6,924,890 69,248,900 8/29 | 232億5626万 | 129億5109万 | +29.17% 8/29 | -19.05% 4/6 |
2018年 3月期 | 1,580 158 3/9 | 1,070 107 2/14 | 2,775,190 27,751,900 2/27 | 220億293万 | 149億72万 | +16.3% 3/8 | -20.19% 2/14 |
2019年 3月期 | 1,940 194 6/25 | 790 79 8/26 | 13,965,270 139,652,700 6/21 | 270億1626万 | 121億8636万 | +38.64% 6/19 | -23.04% 5/15 |
2020年 12月期 | 2,240 224 6/23 | 460 46 3/13 | 11,690,530 116,905,300 5/18 | 371億2975万 | 70億9586万 | +71.04% 5/15 | -30.79% 3/13 |
2021年 12月期 | 1,148 5/10 | 577 12/22 | 2,194,400 6/22 | 199億3204万 | 100億1811万 | +11.78% 5/10 | -14.68% 6/24 |
2022年 12月期 | 937 10/24 | 454 3/9 | 1,883,300 7/20 | 177億7246万 | 86億893万 | +24.31% 4/6 | -16.06% 3/9 |
2023年 12月期 | 1,215 6/12 | 690 1/17 | 791,800 2/15 | 230億4540万 | 130億8751万 | +19.55% 3/3 | -17.87% 8/14 |
最新 | 902 2024/5/20 | 20,600 | 171億860万 | -4.55% 945 |
年間値上がり率
- 1999/12/30 vs 1998/12/30
- -37%(0.63倍)
- 2000/12/29 vs 1999/12/30
- 5%(1.05倍)
- 2001/12/28 vs 2000/12/29
- -51%(0.49倍)
- 2002/12/30 vs 2001/12/28
- -21%(0.79倍)
- 2003/12/30 vs 2002/12/30
- 77%(1.77倍)
- 2004/12/30 vs 2003/12/30
- 22%(1.22倍)
- 2005/12/30 vs 2004/12/30
- -14%(0.86倍)
- 2006/12/29 vs 2005/12/30
- -13%(0.87倍)
- 2007/12/28 vs 2006/12/29
- 5%(1.05倍)
- 2008/12/30 vs 2007/12/28
- -20%(0.8倍)
- 2009/12/30 vs 2008/12/30
- -4%(0.96倍)
- 2010/12/30 vs 2009/12/30
- -18%(0.82倍)
- 2011/12/30 vs 2010/12/30
- -3%(0.97倍)
- 2012/12/28 vs 2011/12/30
- 9%(1.09倍)
- 2013/12/30 vs 2012/12/28
- 162%(2.62倍)
- 2014/12/30 vs 2013/12/30
- -34%(0.66倍)
- 2015/12/30 vs 2014/12/30
- -36%(0.64倍)
- 2016/12/30 vs 2015/12/30
- 65%(1.65倍)
- 2017/12/29 vs 2016/12/30
- -8%(0.92倍)
- 2018/12/28 vs 2017/12/29
- -2%(0.98倍)
- 2019/12/30 vs 2018/12/28
- -31%(0.69倍)
- 2020/12/30 vs 2019/12/30
- 4%(1.04倍)
- 2021/12/30 vs 2020/12/30
- -24%(0.76倍)
- 2022/12/30 vs 2021/12/30
- 8%(1.08倍)
- 2023/12/29 vs 2022/12/30
- 12%(1.12倍)
- 2024/05/20 vs 2023/12/29
- 11%(1.11倍)
- 過去安値
400円(2011/03/15) - 126%(2.26倍)
902円(5/20)